| Macro-sector: Services | Band: 20 | High52 Price: 308.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 92.1 | Barrier: 205.0; Drift%: -4.03 |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: 27-Mar-2025 | SHP: 63.42 / 0.16 / 9.87 / 26.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 222.1 / 199.25 | Week: 202.95 / 186.0 | Day: 203.65 / 187.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 189.00 | 203.65 | 187.00 | 197.05 | 198.19 | -1.67 | 483.76 | 26,500 | 6.62 | 17,500 | 4.37 | 0.35 | 27 |
| 2 | 26-Aug | 203.00 | 205.00 | 198.00 | 200.40 | 201.14 | -1.72 | 491.98 | 43,500 | 10.87 | 22,000 | 5.50 | 0.44 | 34 |
| 3 | 25-Aug | 204.75 | 209.95 | 202.55 | 203.90 | 205.31 | 0.87 | 500.57 | 23,000 | 5.75 | 17,500 | 4.37 | 0.36 | 27 |
| 4 | 22-Aug | 207.50 | 207.90 | 200.00 | 202.15 | 203.15 | -1.65 | 496.28 | 34,500 | 8.62 | 19,500 | 4.87 | 0.40 | 30 |
| 5 | 21-Aug | 207.10 | 209.95 | 205.10 | 205.55 | 207.25 | -0.63 | 504.63 | 32,500 | 8.12 | 27,500 | 6.87 | 0.57 | 42 |
| 6 | 20-Aug | 213.00 | 215.15 | 206.00 | 206.85 | 208.75 | -1.45 | 507.82 | 41,000 | 10.25 | 35,000 | 8.75 | 0.73 | 54 |
| 7 | 19-Aug | 222.00 | 225.00 | 208.25 | 209.90 | 216.41 | -0.83 | 515.30 | 107,000 | 26.74 | 69,000 | 17.25 | 1.49 | 106 |
| 8 | 18-Aug | 203.00 | 219.00 | 203.00 | 211.65 | 211.35 | 10.09 | 519.60 | 155,000 | 38.74 | 104,000 | 25.99 | 2.20 | 160 |
| 9 | 14-Aug | 193.55 | 194.00 | 186.00 | 192.25 | 190.35 | -0.95 | 471.97 | 25,500 | 6.37 | 18,500 | 4.62 | 0.35 | 28 |
| 10 | 13-Aug | 200.10 | 202.95 | 192.00 | 194.10 | 195.12 | -2.58 | 476.52 | 67,500 | 16.87 | 63,000 | 15.75 | 1.23 | 97 |
| 11 | 12-Aug | 191.00 | 202.00 | 191.00 | 199.25 | 198.97 | -0.10 | 489.16 | 33,500 | 8.37 | 32,000 | 8.00 | 0.64 | 49 |
| 12 | 11-Aug | 202.95 | 202.95 | 192.25 | 199.45 | 196.40 | -0.87 | 489.65 | 46,500 | 11.62 | 35,000 | 8.75 | 0.69 | 54 |
| 13 | 08-Aug | 199.00 | 203.10 | 195.05 | 201.20 | 200.72 | 2.18 | 493.95 | 31,500 | 7.87 | 27,000 | 6.75 | 0.54 | 41 |
| 14 | 07-Aug | 200.00 | 200.00 | 191.05 | 196.90 | 194.19 | -1.08 | 483.39 | 27,500 | 6.87 | 26,000 | 6.50 | 0.50 | 40 |
| 15 | 06-Aug | 200.00 | 205.00 | 193.00 | 199.05 | 198.61 | -0.80 | 488.67 | 28,000 | 7.00 | 23,000 | 5.75 | 0.46 | 35 |
| 16 | 05-Aug | 206.90 | 206.90 | 200.45 | 200.65 | 202.09 | -4.91 | 492.60 | 44,000 | 11.00 | 38,500 | 9.62 | 0.78 | 59 |
| 17 | 04-Aug | 201.50 | 211.25 | 191.15 | 211.00 | 200.39 | 4.87 | 518.00 | 114,000 | 28.49 | 103,000 | 25.74 | 2.06 | 158 |
| 18 | 01-Aug | 208.00 | 208.00 | 198.10 | 201.20 | 204.25 | -0.59 | 493.95 | 31,500 | 7.87 | 30,000 | 7.50 | 0.61 | 46 |
| 19 | 31-Jul | 199.25 | 205.90 | 199.25 | 202.40 | 200.35 | -3.48 | 496.89 | 137,500 | 34.37 | 128,000 | 31.99 | 2.56 | 196 |
| 20 | 30-Jul | 218.00 | 218.00 | 209.70 | 209.70 | 211.38 | -4.98 | 514.81 | 74,500 | 18.62 | 71,500 | 17.87 | 1.51 | 110 |
| 21 | 29-Jul | 220.70 | 220.70 | 210.20 | 220.70 | 220.08 | 5.00 | 541.82 | 152,000 | 37.99 | 147,000 | 36.74 | 3.24 | 226 |
| 22 | 28-Jul | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 5.00 | 516.04 | 19,500 | 4.87 | 19,500 | 4.87 | 0.41 | 30 |
| 23 | 25-Jul | 204.00 | 204.00 | 200.20 | 200.20 | 202.05 | -1.79 | 491.49 | 14,000 | 3.50 | 14,000 | 3.50 | 0.28 | 21 |
| 24 | 24-Jul | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 1.98 | 500.45 | 81,000 | 20.24 | 80,500 | 20.12 | 1.64 | 124 |
| 25 | 23-Jul | 200.50 | 201.10 | 199.90 | 199.90 | 200.50 | -1.99 | 490.75 | 51,000 | 12.75 | 50,500 | 12.62 | 1.01 | 77 |
| 26 | 22-Jul | 204.90 | 204.95 | 203.95 | 203.95 | 204.59 | -0.44 | 500.70 | 28,000 | 7.00 | 28,000 | 7.00 | 0.57 | 43 |
| 27 | 21-Jul | 204.85 | 205.05 | 204.85 | 204.85 | 204.90 | -1.99 | 502.91 | 25,000 | 6.25 | 25,000 | 6.25 | 0.51 | 38 |
| 28 | 18-Jul | 212.00 | 212.00 | 209.00 | 209.00 | 210.10 | -1.99 | 513.00 | 35,500 | 8.87 | 33,500 | 8.37 | 0.70 | 51 |
| 29 | 17-Jul | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -2.00 | 523.53 | 9,000 | 2.25 | 9,000 | 2.25 | 0.19 | 14 |
| 30 | 16-Jul | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.98 | 534.21 | 22,000 | 5.50 | 22,000 | 5.50 | 0.48 | 34 |
| 31 | 15-Jul | 215.15 | 222.10 | 215.15 | 222.00 | 219.15 | 1.35 | 545.00 | 65,000 | 16.25 | 59,500 | 14.87 | 1.30 | 91 |
| 32 | 14-Jul | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 1.98 | 537.77 | 78,500 | 19.62 | 54,500 | 13.62 | 1.19 | 84 |
| 33 | 11-Jul | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1.99 | 527.33 | 45,000 | 11.25 | 45,000 | 11.25 | 0.97 | 69 |
| 34 | 10-Jul | 204.65 | 210.60 | 204.65 | 210.60 | 206.53 | 0.86 | 517.02 | 109,500 | 27.37 | 109,000 | 27.24 | 2.25 | 167 |
| 35 | 09-Jul | 217.30 | 217.30 | 208.80 | 208.80 | 214.12 | -1.99 | 512.60 | 137,000 | 34.24 | 137,000 | 34.24 | 2.93 | 210 |
| 36 | 08-Jul | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 1.99 | 523.04 | 57,500 | 14.37 | 57,500 | 14.37 | 1.23 | 88 |
| 37 | 07-Jul | 200.75 | 208.90 | 200.75 | 208.90 | 207.77 | 1.98 | 512.85 | 154,500 | 38.62 | 132,000 | 32.99 | 2.74 | 203 |
| 38 | 04-Jul | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.99 | 502.91 | 18,000 | 4.50 | 18,000 | 4.50 | 0.37 | 28 |
| 39 | 03-Jul | 213.25 | 213.25 | 209.00 | 209.00 | 211.66 | -1.99 | 513.00 | 175,000 | 43.74 | 175,000 | 43.74 | 3.70 | 268 |
| 40 | 02-Jul | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 1.98 | 523.53 | 9,500 | 2.37 | 9,500 | 2.37 | 0.20 | 15 |
| 41 | 01-Jul | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 2.00 | 513.34 | 6,500 | 1.62 | 6,500 | 1.62 | 0.14 | 10 |
| 42 | 30-Jun | 205.00 | 205.00 | 204.95 | 205.00 | 204.99 | 1.99 | 503.00 | 9,000 | 2.25 | 9,000 | 2.25 | 0.18 | 14 |
| 43 | 27-Jun | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.98 | 493.00 | 12,500 | 3.12 | 12,500 | 3.12 | 0.00 | 19 |
| 44 | 26-Jun | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.99 | 483.88 | 11,000 | 2.75 | 11,000 | 2.75 | 0.22 | 17 |
| 45 | 25-Jun | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 1.98 | 474.43 | 12,000 | 3.00 | 12,000 | 3.00 | 0.23 | 18 |
| 46 | 24-Jun | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.99 | 465.22 | 11,000 | 2.75 | 11,000 | 2.75 | 0.21 | 17 |
| 47 | 23-Jun | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 1.98 | 456.14 | 38,000 | 9.50 | 38,000 | 9.50 | 0.71 | 58 |
| 48 | 20-Jun | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 1.99 | 447.30 | 14,500 | 3.62 | 14,500 | 3.62 | 0.26 | 22 |
| 49 | 19-Jun | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 2.00 | 438.59 | 185,500 | 46.36 | 160,500 | 40.11 | 2.87 | 246 |
| 50 | 18-Jun | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 1.98 | 429.99 | 180,000 | 44.99 | 126,000 | 31.49 | 2.21 | 193 |
| 51 | 17-Jun | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 1.99 | 421.65 | 15,500 | 3.87 | 15,500 | 3.87 | 0.27 | 24 |
| 52 | 16-Jun | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 2.00 | 413.42 | 15,000 | 3.75 | 15,000 | 3.75 | 0.25 | 23 |
| 53 | 13-Jun | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.98 | 405.32 | 29,000 | 7.25 | 29,000 | 7.25 | 0.48 | 44 |
| 54 | 12-Jun | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.98 | 397.46 | 9,000 | 2.25 | 9,000 | 2.25 | 0.15 | 14 |
| 55 | 11-Jun | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1.99 | 389.73 | 8,500 | 2.12 | 8,500 | 2.12 | 0.13 | 13 |
| 56 | 10-Jun | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 2.00 | 382.12 | 4,000 | 1.00 | 4,000 | 1.00 | 0.06 | 6 |
| 57 | 09-Jun | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.97 | 374.63 | 8,500 | 2.12 | 8,500 | 2.12 | 0.13 | 13 |
| 58 | 06-Jun | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 1.98 | 367.39 | 9,000 | 2.25 | 9,000 | 2.25 | 0.13 | 14 |
| 59 | 05-Jun | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 1.98 | 360.27 | 17,500 | 4.37 | 17,500 | 4.37 | 0.26 | 27 |
| 60 | 04-Jun | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.98 | 353.27 | 135,000 | 33.74 | 135,000 | 33.74 | 1.94 | 207 |
| 61 | 03-Jun | 139.05 | 141.10 | 139.05 | 141.10 | 141.00 | 1.99 | 346.40 | 167,500 | 41.86 | 166,000 | 41.49 | 2.00 | 255 |
| 62 | 02-Jun | 138.55 | 138.55 | 138.35 | 138.35 | 138.42 | -1.98 | 339.65 | 49,500 | 12.37 | 48,500 | 12.12 | 0.67 | 74 |
| 63 | 30-May | 143.30 | 143.30 | 140.00 | 141.15 | 141.48 | 0.46 | 346.52 | 79,000 | 19.75 | 79,000 | 19.75 | 1.12 | 121 |
| 64 | 29-May | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.00 | 344.93 | 184,000 | 45.99 | 183,000 | 45.74 | 2.57 | 281 |
| 65 | 28-May | 137.75 | 137.75 | 137.60 | 137.75 | 137.74 | 2.00 | 338.18 | 184,000 | 45.99 | 183,500 | 45.86 | 2.53 | 282 |
| 66 | 27-May | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1.96 | 331.55 | 167,500 | 41.86 | 167,500 | 41.86 | 2.26 | 257 |
| 67 | 26-May | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 1.96 | 325.16 | 164,000 | 40.99 | 163,500 | 40.86 | 2.17 | 251 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE